Crompton Greaves Consumer Electricals Limited - CROMPTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	265	265.43	265.43	271.57	264.2	1.92M
February 19, 2026	273	265.9	265.9	273	265	1.94M
February 18, 2026	271	272.52	272.52	273.07	267.5	1.94M
February 17, 2026	273	270.55	270.55	274.77	268	4.06M
February 16, 2026	268	272.66	272.66	274.25	265.1	5.98M
February 13, 2026	264	267.52	267.52	269.85	255.9	4.5M
February 12, 2026	265	264.4	264.4	267.69	261.19	3.04M
February 11, 2026	261.99	266.04	266.04	267.25	261.07	2.78M
February 10, 2026	264	261.66	261.66	269.2	260.6	5.94M
February 09, 2026	245.06	262.92	262.92	263.8	243.05	8.98M
February 06, 2026	246.95	245.03	245.03	247.55	241.99	2.07M
February 05, 2026	245.74	246.63	246.63	247.84	241.71	3.57M
February 04, 2026	232.81	244.06	244.06	246.7	232.1	9.63M
February 03, 2026	234.97	232.69	232.69	239.49	229.48	4.51M
February 02, 2026	226.47	225.41	225.41	227	219.15	3.74M
February 01, 2026	222.95	225.9	225.9	231.86	221.2	3.03M
January 30, 2026	219.6	221.45	221.45	222.75	217.4	4.23M
January 29, 2026	226.9	221.7	221.7	226.9	218.7	3.91M
January 28, 2026	222.7	225.4	225.4	227.15	222.15	4.14M
January 27, 2026	226	222.15	222.15	226	219.5	4.31M
January 23, 2026	232.8	225.3	225.3	232.8	223.75	3.86M
January 22, 2026	235.95	229.65	229.65	236.4	229	3.05M
January 21, 2026	232.9	232.25	232.25	235.55	228.85	4.28M
January 20, 2026	243.35	233.6	233.6	244.75	232.05	5.2M
January 19, 2026	251.2	243.2	243.2	251.35	242.7	2.4M
January 16, 2026	255	251.2	251.2	256.9	250	1.9M
January 14, 2026	252.6	254.7	254.7	256	251.65	1.39M
January 13, 2026	251.9	252.8	252.8	253.9	248.15	2.26M
January 12, 2026	251.5	251.15	251.15	252.85	247	2.83M
January 09, 2026	257.75	252.35	252.35	259.05	250	3.91M
January 08, 2026	264	257.65	257.65	266	256.75	2.68M
January 07, 2026	261	263.45	263.45	265.9	259.3	3.74M
January 06, 2026	260.5	259.9	259.9	262.85	257.3	3.37M
January 05, 2026	252.7	259.75	259.75	260.9	250.5	5.74M
January 02, 2026	250	252.1	252.1	255.9	247.9	7.08M
January 01, 2026	252.3	249.25	249.25	254.15	248.3	1.67M
December 31, 2025	252	252.25	252.25	253.6	247.5	3.36M
December 30, 2025	255	251.6	251.6	255.4	250.6	2.67M
December 29, 2025	257.9	255.4	255.4	258	253.8	1.24M
December 26, 2025	257.4	256.85	256.85	259.2	255.75	1.42M
December 24, 2025	260	257.4	257.4	261	256.75	1.65M
December 23, 2025	260.9	259.7	259.7	261.35	257.45	2.77M
December 22, 2025	259.95	259.1	259.1	260.6	256.95	3.42M
December 19, 2025	255.65	255.6	255.6	256.95	250.75	3.77M
December 18, 2025	250.6	255.65	255.65	264.3	250	15.02M
December 17, 2025	253.15	249.15	249.15	253.6	248	1.71M
December 16, 2025	252.8	252.45	252.45	254.7	251.55	1.63M
December 15, 2025	254	253.05	253.05	254	251.2	757,187
December 12, 2025	251.9	254.1	254.1	255.25	250.3	1.21M
December 11, 2025	249.95	251.5	251.5	252.55	248.4	1.66M
December 10, 2025	253.5	249.9	249.9	256.3	249	2.07M
December 09, 2025	252.3	253.15	253.15	254.85	250.1	1.7M
December 08, 2025	260.1	252.7	252.7	260.5	251.55	1.79M
December 05, 2025	260.05	260.1	260.1	263.35	257.5	2.32M
December 04, 2025	255.1	258.9	258.9	261.8	255.1	1.91M
December 03, 2025	260.9	255.85	255.85	261.8	255.25	4.9M
December 02, 2025	263.75	260.9	260.9	264.7	260.25	1.46M
December 01, 2025	266	262.45	262.45	267.15	261.6	2.5M
November 28, 2025	266.75	265.35	265.35	267.8	264.6	1.08M
November 27, 2025	269.05	266.65	266.65	269.25	266.15	1.49M

Crompton Greaves Consumer Electricals Limited (CROMPTON.NS) NSE